|
 CCR SA -ON - [Ticker: CCRO3.SA] |     | | Última Transacción | 12,800 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +1,340 (+1,120%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 12,830 | Mínimo | 11,210 | | Volumen | 21.804.800 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 18,160 x 0 - 18,170 x 0 | Yield | | | Cierre Anterior | 11,460 | PER | 0,00% | | Apertura | 11,270 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CCRO3.SA desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-07 | 15,54 | 746.800 | 15,75 | 15,35 | 15,35 | 00:00:00 | | 2005-10-10 | 15,62 | 826.800 | 15,81 | 15,62 | 15,75 | 00:00:00 | | 2005-10-11 | 15,88 | 420.800 | 15,88 | 15,54 | 15,62 | 00:00:00 | | 2005-10-12 | 15,88 | 0 | 15,88 | 15,88 | 15,88 | 00:00:00 | | 2005-10-13 | 15,75 | 469.200 | 15,75 | 15,50 | 15,62 | 00:00:00 | | 2005-10-14 | 15,75 | 415.600 | 15,95 | 15,62 | 15,88 | 00:00:00 | | 2005-10-17 | 16,05 | 958.000 | 16,05 | 15,76 | 15,85 | 00:00:00 | | 2005-10-18 | 15,90 | 408.000 | 16,05 | 15,85 | 16,05 | 00:00:00 | | 2005-10-19 | 15,50 | 1.666.800 | 15,75 | 15,40 | 15,75 | 00:00:00 | | 2005-10-20 | 15,00 | 2.744.800 | 15,65 | 15,00 | 15,50 | 00:00:00 | | 2005-10-21 | 14,93 | 550.800 | 15,25 | 14,67 | 15,25 | 00:00:00 | | 2005-10-24 | 15,24 | 428.800 | 15,30 | 14,75 | 14,93 | 00:00:00 | | 2005-10-25 | 14,50 | 1.110.400 | 15,25 | 14,00 | 15,24 | 00:00:00 | | 2005-10-26 | 14,88 | 896.400 | 15,12 | 14,38 | 14,38 | 00:00:00 | | 2005-10-27 | 14,75 | 308.400 | 14,98 | 14,55 | 14,88 | 00:00:00 | | 2005-10-28 | 14,95 | 424.000 | 15,00 | 14,80 | 15,00 | 00:00:00 | | 2005-10-31 | 14,88 | 556.800 | 15,12 | 14,80 | 15,12 | 00:00:00 | | 2005-11-01 | 15,24 | 674.800 | 15,35 | 14,63 | 14,94 | 00:00:00 | | 2005-11-02 | 15,24 | 0 | 15,24 | 15,24 | 15,24 | 00:00:00 | | 2005-11-03 | 15,50 | 1.452.000 | 15,69 | 15,45 | 15,50 | 00:00:00 | | 2005-11-04 | 15,41 | 400.400 | 15,50 | 15,30 | 15,50 | 00:00:00 | | 2005-11-07 | 15,32 | 265.600 | 15,50 | 15,13 | 15,50 | 00:00:00 | | 2005-11-08 | 15,24 | 175.200 | 15,30 | 15,00 | 15,25 | 00:00:00 | | 2005-11-09 | 15,55 | 409.200 | 15,62 | 15,05 | 15,25 | 00:00:00 | | 2005-11-10 | 15,75 | 126.000 | 15,88 | 15,50 | 15,50 | 00:00:00 | | 2005-11-11 | 15,73 | 875.600 | 15,99 | 15,62 | 15,88 | 00:00:00 | | 2005-11-14 | 15,50 | 194.000 | 15,52 | 15,38 | 15,50 | 00:00:00 | | 2005-11-15 | 15,50 | 0 | 15,50 | 15,50 | 15,50 | 00:00:00 | | 2005-11-16 | 15,53 | 732.000 | 15,55 | 15,38 | 15,50 | 00:00:00 | | 2005-11-17 | 15,85 | 213.200 | 15,88 | 15,51 | 15,51 | 00:00:00 | | 2005-11-18 | 16,25 | 555.600 | 16,45 | 15,87 | 15,88 | 00:00:00 | | 2005-11-21 | 16,90 | 690.800 | 17,07 | 16,25 | 16,25 | 00:00:00 | | 2005-11-22 | 17,25 | 739.200 | 17,50 | 16,58 | 16,75 | 00:00:00 | | 2005-11-23 | 17,50 | 581.200 | 17,58 | 17,25 | 17,25 | 00:00:00 | | 2005-11-24 | 17,30 | 476.400 | 17,64 | 17,30 | 17,50 | 00:00:00 | | 2005-11-25 | 17,38 | 302.800 | 17,62 | 17,15 | 17,25 | 00:00:00 | | 2005-11-28 | 17,00 | 1.116.800 | 17,48 | 16,98 | 17,38 | 00:00:00 | | 2005-11-29 | 16,50 | 446.400 | 17,12 | 16,50 | 17,12 | 00:00:00 | | 2005-11-30 | 16,73 | 726.000 | 16,75 | 16,27 | 16,50 | 00:00:00 | | 2005-12-01 | 16,92 | 514.800 | 17,10 | 16,88 | 17,00 | 00:00:00 | | 2005-12-02 | 17,01 | 515.200 | 17,12 | 16,92 | 16,92 | 00:00:00 | | 2005-12-05 | 17,04 | 620.400 | 17,25 | 16,88 | 17,04 | 00:00:00 | | 2005-12-06 | 17,15 | 311.600 | 17,38 | 17,15 | 17,15 | 00:00:00 | | 2005-12-07 | 16,90 | 1.231.600 | 17,17 | 16,88 | 16,90 | 00:00:00 | | 2005-12-08 | 17,14 | 783.600 | 17,25 | 17,10 | 17,12 | 00:00:00 | | 2005-12-09 | 17,17 | 288.000 | 17,37 | 17,12 | 17,17 | 00:00:00 | | 2005-12-12 | 17,25 | 1.409.200 | 17,25 | 17,08 | 17,25 | 00:00:00 | | 2005-12-13 | 17,88 | 650.000 | 17,98 | 17,25 | 17,88 | 00:00:00 | | 2005-12-14 | 18,08 | 1.286.400 | 18,48 | 18,00 | 18,08 | 00:00:00 | | 2005-12-15 | 18,12 | 109.200 | 18,12 | 17,88 | 18,08 | 00:00:00 | | 2005-12-16 | 17,97 | 298.400 | 18,10 | 17,58 | 17,97 | 00:00:00 | | 2005-12-19 | 17,93 | 1.004.400 | 18,23 | 17,73 | 17,93 | 00:00:00 | | 2005-12-20 | 18,25 | 394.400 | 18,25 | 17,88 | 18,25 | 00:00:00 | | 2005-12-21 | 18,29 | 665.600 | 18,98 | 18,25 | 18,29 | 00:00:00 | | 2005-12-22 | 18,60 | 574.800 | 18,65 | 18,50 | 18,60 | 00:00:00 | | 2005-12-23 | 18,62 | 110.400 | 18,62 | 18,50 | 18,62 | 00:00:00 | | 2005-12-26 | 18,50 | 71.200 | 18,65 | 18,50 | 18,50 | 00:00:00 | | 2005-12-27 | 18,61 | 489.600 | 18,70 | 18,50 | 18,61 | 00:00:00 | | 2005-12-28 | 18,75 | 223.600 | 18,75 | 18,25 | 18,75 | 00:00:00 | | 2005-12-29 | 18,50 | 118.800 | 18,90 | 18,50 | 18,50 | 00:00:00 | | 2005-12-30 | 18,50 | 0 | 18,50 | 18,50 | 18,50 | 00:00:00 | | 2006-01-02 | 18,49 | 58.000 | 18,50 | 18,38 | 18,49 | 00:00:00 | | 2006-01-03 | 19,25 | 651.600 | 19,35 | 18,50 | 19,25 | 00:00:00 | | 2006-01-04 | 20,35 | 1.043.600 | 20,35 | 19,25 | 20,35 | 00:00:00 | | 2006-01-05 | 21,25 | 1.098.800 | 21,75 | 20,23 | 21,25 | 00:00:00 | | 2006-01-06 | 20,88 | 1.133.200 | 21,20 | 20,51 | 20,88 | 00:00:00 | | 2006-01-09 | 20,27 | 507.600 | 20,88 | 19,88 | 20,88 | 00:00:00 | | 2006-01-10 | 20,19 | 921.600 | 20,62 | 19,88 | 20,19 | 00:00:00 | | 2006-01-11 | 20,22 | 1.009.200 | 20,51 | 20,22 | 20,40 | 00:00:00 | | 2006-01-12 | 20,27 | 1.246.000 | 21,00 | 19,78 | 20,17 | 00:00:00 | | 2006-01-13 | 20,50 | 792.800 | 21,00 | 20,30 | 20,62 | 00:00:00 | | 2006-01-16 | 21,61 | 653.600 | 21,61 | 20,00 | 20,52 | 00:00:00 | | 2006-01-17 | 21,40 | 488.000 | 21,95 | 21,01 | 21,62 | 00:00:00 | | 2006-01-18 | 21,62 | 202.800 | 21,62 | 21,00 | 21,37 | 00:00:00 | | 2006-01-19 | 21,58 | 422.800 | 22,38 | 21,42 | 21,81 | 00:00:00 | | 2006-01-20 | 21,45 | 359.200 | 21,62 | 21,30 | 21,50 | 00:00:00 | | 2006-01-23 | 21,35 | 539.600 | 21,50 | 21,12 | 21,45 | 00:00:00 | | 2006-01-24 | 21,58 | 334.800 | 21,75 | 21,35 | 21,35 | 00:00:00 | | 2006-01-25 | 21,58 | 0 | 21,58 | 21,58 | 21,58 | 00:00:00 | | 2006-01-26 | 22,20 | 2.038.000 | 22,35 | 21,62 | 21,62 | 00:00:00 | | 2006-01-27 | 22,95 | 644.800 | 23,25 | 22,35 | 22,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
